Stockscreener 앱 받기
0.18
4.41%
0.0076
Cyberloq Technologies Inc 주식 (CLOQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $0.20 | $0.18 | $0.02 | 80,000.0 | +4.41% |
| 2025-09-08 | $0.1724 | $0.1724 | $0.00 | 22,400.0 | +0.00% |
| 2025-09-02 | $0.1724 | $0.1724 | $0.00 | 14,500.0 | +0.23% |
| 2025-08-28 | $0.1744 | $0.172 | $0.0024 | 9,000.0 | -9.47% |
| 2025-08-27 | $0.19 | $0.19 | $0.00 | 2,500.0 | +7.92% |
| 2025-08-25 | $0.19 | $0.1761 | $0.014 | 5,325.0 | -11.97% |
| 2025-08-22 | $0.20 | $0.1998 | $0.0002 | 18,831.0 | +2.25% |
| 2025-08-21 | $0.1956 | $0.17 | $0.0256 | 25,000.0 | +14.65% |
| 2025-08-20 | $0.22 | $0.1706 | $0.0494 | 63,800.0 | -7.78% |
| 2025-08-19 | $0.2054 | $0.185 | $0.0204 | 54,900.0 | +1.09% |
| 2025-08-18 | $0.183 | $0.183 | $0.00 | 5,000.0 | +7.65% |
Cyberloq Technologies Inc 주식 (CLOQ) 연도별 가격 이력
이 심층 분석에서는 Cyberloq Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLOQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyberloq Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyberloq Technologies Inc 주식 (CLOQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.20 | $0.1724 | $0.0276 | 116,900.0 | +4.65% |
| 2025-08 | $0.22 | $0.155 | $0.065 | 331,710.0 | +10.26% |
| 2025-07 | $0.1599 | $0.1086 | $0.0513 | 273,360.0 | +11.43% |
| 2025-06 | $0.217 | $0.13 | $0.087 | 311,355.0 | -31.46% |
| 2025-05 | $0.30 | $0.1881 | $0.1119 | 268,259.0 | -30.17% |
| 2025-04 | $0.35 | $0.267 | $0.083 | 62,423.0 | -3.97% |
| 2025-03 | $0.398 | $0.272 | $0.126 | 45,975.0 | -12.97% |
| 2025-02 | $0.40 | $0.33 | $0.07 | 61,532.0 | -6.67% |
| 2025-01 | $0.4484 | $0.2328 | $0.2156 | 358,702.0 | +25.00% |
Cyberloq Technologies Inc 주식 (CLOQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.37 | $0.2397 | $0.1303 | 684,203.0 | +9.99% |
| 2024-11 | $0.355 | $0.25 | $0.105 | 129,469.0 | -5.95% |
| 2024-10 | $0.33 | $0.251 | $0.079 | 159,690.0 | -3.33% |
| 2024-09 | $0.41 | $0.1276 | $0.2824 | 835,963.0 | +57.89% |
| 2024-08 | $0.229 | $0.11 | $0.119 | 234,737.0 | +46.15% |
| 2024-07 | $0.15 | $0.129 | $0.021 | 144,287.0 | +0.00% |
| 2024-06 | $0.1499 | $0.129 | $0.0209 | 66,181.0 | -5.09% |
| 2024-05 | $0.1645 | $0.135 | $0.0295 | 175,201.0 | -2.17% |
| 2024-04 | $0.16 | $0.102 | $0.058 | 279,861.0 | +7.69% |
| 2024-03 | $0.169 | $0.126 | $0.043 | 55,850.0 | -22.62% |
| 2024-02 | $0.168 | $0.12 | $0.048 | 134,863.0 | +42.37% |
| 2024-01 | $0.133 | $0.081 | $0.052 | 196,227.0 | +8.26% |
Cyberloq Technologies Inc 주식 (CLOQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.117 | $0.065 | $0.052 | 187,850.0 | +9.00% |
| 2023-11 | $0.12 | $0.092 | $0.028 | 51,381.0 | +7.53% |
| 2023-10 | $0.137 | $0.081 | $0.056 | 106,383.0 | +14.81% |
| 2023-09 | $0.11 | $0.0805 | $0.0295 | 107,757.0 | +0.37% |
| 2023-08 | $0.1195 | $0.061 | $0.0585 | 97,636.0 | +20.27% |
| 2023-07 | $0.106 | $0.0585 | $0.0475 | 293,340.0 | -11.71% |
| 2023-06 | $0.1108 | $0.076 | $0.0348 | 64,944.0 | +0.00% |
| 2023-05 | $0.137 | $0.075 | $0.062 | 75,977.0 | -21.00% |
| 2023-04 | $0.1378 | $0.0723 | $0.0655 | 90,380.0 | -3.80% |
| 2023-03 | $0.1464 | $0.081 | $0.0654 | 185,700.0 | +16.21% |
| 2023-02 | $0.19 | $0.0422 | $0.1478 | 465,699.0 | +56.45% |
| 2023-01 | $0.0615 | $0.031 | $0.0305 | 457,610.0 | +10.00% |
3.06%
0.34%
자본화:
|
볼륨(24시간):